Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
AAgilent Technologies126.4120.9124.22,269,5332.92.37 
AAAlcoa Corp31.9730.9531.574,952,8160.993.24 
AAC.SAres Acquisition Corp II [Aact.U]11.6111.6111.61104-0.060.51 
AAC.TAres Acquisition Corp II [Aact.Ws]1.4001.3501.39027,3640.0806.11 
AACTAres Acquisition Corporation II Cl A11.3511.3111.33463,7470.010.09 
AAMAA Mission Acquisition Corp Cl A10.4410.4110.417,961-0.020.19 
AAM.UAA Mission Acquisition Units10.6910.6910.691000.282.69 
AAM.WAA Mission Acquisition Corp WT0.09750.09750.097510,571-0.00151.52 
AAMIAcadian Asset Management Inc39.3437.8439.11375,1761.263.33 
AAPAdvance Auto Parts Inc61.8858.2759.603,441,7291.232.11 
AATAmerican Assets Trust21.0420.5020.98406,9430.472.29 
AAUCAllied Gold Corp13.4413.1113.2548,611-0.130.97 
ABAlliancebernstein Holding LP41.7941.0841.67140,7110.551.34 
ABBVAbbvie Inc197.5189.6195.06,044,7414.42.30 
ABCBAmeris Bancorp68.1067.0367.44397,9690.170.25 
ABEVAmbev S.A. ADR2.3702.3302.34020,095,530-0.0602.50 
ABGAsbury Automotive Group Inc274.5255.3266.0327,8455.01.90 
ABMABM Industries Inc49.6548.5549.08718,3720.210.43 
ABRArbor Realty Trust11.3110.8711.252,268,4200.262.37 
ABR-DArbor Realty Trust Inc18.3018.1518.306,8440.140.77 
ABR-EArbor Realty Trust Inc17.9017.6517.837,600-0.010.06 
ABR-FArbor Realty Trust Inc21.2821.2021.275,6330.100.46 
ABTAbbott Laboratories135.1133.0133.64,851,7080.40.29 
ACAssociated Capital Group Inc37.5437.1337.537,3350.070.19 
ACAArcosa Inc92.6590.7791.84209,5730.290.32 
ACCOAcco Brands Corp3.9403.8303.890595,2030.0501.30 
ACELAccel Entertainment Inc12.4812.2312.43218,4250.191.55 
ACH.WArcher Aviation Inc WT [Achr.W]3.0002.8502.980152,3520.0752.58 
ACHRArcher Aviation Inc10.8410.3210.7827,345,1340.333.16 
ACIAlbertsons Companies Inc Cl A22.4922.1422.285,019,497-0.050.22 
ACLOTcw AAA Clo ETF50.2950.2950.29470.020.03 
ACMAecom Technology Corp116.7115.3115.6573,5520.00.02 
ACNAccenture Plc292.6285.8288.45,193,983-9.03.04 
ACPAbrnd Income Credit Strategies Fund5.9705.9505.970474,1100.0100.17 
ACP-AAberdeen Income Credit Strategies Fund20.8020.8020.80160-0.020.08 
ACRAcres Commercial Realty Corp18.1017.6317.9030,0360.251.42 
ACR-CAcres Commercial Realty Corp Pfd24.8924.7924.815,0910.000.00 
ACR-DAcres Commercial Realty Corp22.2422.1022.1516,939-0.010.05 
ACREAres Commercial Real Estate Cor4.8904.7804.840253,4530.0300.62 
ACVVirtus Diversified Income & Convertible22.8822.7122.8616,6850.110.48 
ACVAAcv Auctions Inc Cl A16.7516.4216.52885,9330.010.06 
ADCAgree Realty Corp71.7970.5770.981,283,1620.000.00 
ADC-AAgree Realty Corp17.1817.0117.1812,0670.171.00 
ADCTAdc Therapeutics Sa3.3003.0703.300593,6800.1504.76 
ADMArcher Daniels Midland55.5853.5154.893,013,4790.891.65 
ADNTAdient Plc23.3522.6022.871,135,2900.331.46 
ADTADT Inc8.5708.4408.55013,086,4350.0500.59 
ADXAdams Diversified Equity Fund21.9321.7221.75372,400-0.190.87 
AEEAmeren Corp96.4694.3696.291,785,8081.091.14 
AEFCAegon Funding Company Llc 5.10%20.1519.9020.0441,9190.100.50 
AEGAegon N.V. ADR7.1407.0807.1003,707,9840.0400.57 
AEMAgnico-Eagle Mines Ltd118.6116.3118.21,719,3010.50.39 
AEOAmerican Eagle Outfitters10.379.9810.127,308,9660.090.90 
AERAercap Holdings N.V.115.5114.1114.81,435,5430.70.61 
AESThe Aes Corp13.1112.3612.4135,347,544-0.856.41 
AESIAtlas Energy Solutions Inc Cl A14.3913.9914.261,162,6620.070.49 
AFBAlliance National Municipal10.3010.2410.2979,2550.020.19 
AFGAmerican Financial Group128.4125.9127.8395,0551.51.22 
AFGBAmerican Financial Group Inc 5.875%21.6821.4521.688,2910.190.88 
AFGCAmerican Financial Group Inc 5.125%19.4919.2019.496,8240.251.31 
AFGDAmerican Financial Group Inc 5.625%21.1920.8621.194,5410.200.95 
AFGEAmerican Financial Group Inc 4.500%17.4417.0717.4420,4670.221.28 
AFLAflac Inc102.3101.1102.32,123,9180.40.36 
AGFirst Majestic Silver8.7008.2308.64020,938,2810.2102.49 
AGCOAgco Corp116.3112.3113.81,061,5593.83.47 
AGDAbrdn Global Dynamic Dividend Fund11.2511.1811.2566,4600.030.27 
AGIAlamos Gold Inc26.5825.8426.113,815,012-0.341.29 
AGLAgilon Health Inc2.3302.2102.3103,359,6890.0200.87 
AGMFederal Agricultural Mortgage Corp198.6196.5196.5129,272-1.50.74 
AGM-DFederal Agricultural Mortgage Corp21.8221.4221.799,0760.271.25 
AGM-EFederal Agricultural Mortgage Corp21.6421.6221.621,317-0.020.10 
AGM-FFederal Agricultural Mortgage Corp19.7219.5119.707,4850.180.92 
AGM-GFederal Agricultural Mortgage Corp18.4218.2418.408,6030.170.93 
AGM.AFederal Agricultural Mortgage Corp144.6144.4144.4778-0.50.34 
AGOAssured Guaranty Ltd83.6082.3983.22362,864-0.260.31 
AGROAdecoagro S.A.9.2009.0509.140411,406-0.0100.11 
AGSPlayags Inc12.5012.4812.491,047,4500.010.08 
AGXArgan Inc209.7198.1208.5321,5291.80.89 
AHHArmada Hoffler Properties Inc7.1206.9907.040521,5080.0300.43 
AHH-AArmada Hoffler Pptys Inc [Ahh/Pa]21.9121.6321.795,6020.140.65 
AHLAspen Insurance Holdings Limited Cl A30.3729.4530.01229,775-0.200.66 
AHL-DAspen Insurance Holdings Ltd [Ahl/Pd]20.0719.8519.9920,362-0.030.17 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]20.3120.0420.2120,166-0.050.23 
AHL-FAspen Insurance Holdings Ltd Pfd F24.3924.1124.3917,0810.010.04 
AHRAmerican Healthcare REIT Inc36.3635.7036.21925,1780.170.47 
AHTAshford Hospitality Trust Inc7.5506.9107.17055,710-0.1902.58 
AHT-DAshford Hospitality TR Inc [Aht/Pd]18.1717.6017.601,546-0.643.50 
AHT-FAshford Hospitality TR Inc [Aht/Pf]13.3013.0513.305,801-0.050.37 
AHT-GAshford Hospitality TR Inc [Aht/Pg]16.3115.8916.111,534-0.291.77 
AHT-HAshford Hospitality TR Inc [Aht/Ph]13.8013.5113.80558-0.724.96 
AHT-IAshford Hospitality TR Inc [Aht/Pi]13.9513.4413.876160.050.33 
AIC3.Ai Inc Cl A27.7826.4526.815,343,625-0.582.12 
AIFDTcw Artificial Intelligence ETF30.4630.2830.452,4000.451.49 
AIGAmerican International Group83.0182.1482.463,260,776-0.610.73 
AIIAmerican Integrity Insurance Group Inc18.0217.2017.2469,095-0.522.93 
AINAlbany International Corp71.7969.8671.00199,9660.180.25 
AIOVirtus Artificial Intelligence & Tech24.7424.4024.5066,728-0.090.37 
AIRAAR Corp74.7073.1174.55284,4361.291.76 
AITApplied Industrial Technologies258.3251.1256.0493,3484.61.81 
AIVApartment Investment and Management8.8008.5408.6601,013,0590.0800.93 
AIZAssurant Inc190.5188.3189.9248,212-0.60.30 
AIZNAssurant Inc 5.25% Subordinated Notes20.5020.4520.504,5580.000.00 
AJGArthur J. Gallagher & Company315.8312.2313.6948,805-1.70.53 
AKAA.K.A. Brands Holding Corp11.5110.7511.151,373-0.110.98 
AKAF27.2726.4326.576000.271.03 
AKO.AEmbotell Andina Sa Cl A ADR19.5919.3519.511,0120.583.04 
AKO.BEmbotell Andna Sa Cl B ADR24.9024.1624.2414,733-0.361.44 
AKRAcadia Realty Trust18.6118.1618.431,076,8580.241.32 
ALAir Lease Corp Cl A59.0258.1359.01753,3240.991.71 
ALBAlbemarle Corp76.2871.5074.275,716,1743.484.92 
ALB-AAlbemarle Corp Pfd A37.7436.2837.25298,4481.433.99 
ALCAlcon Inc89.4687.5688.701,624,2291.721.98 
ALEAllete Inc65.1864.7164.97414,4080.070.11 
ALEXAlexander and Baldwin Inc18.0217.8017.85276,7780.000.00 
ALGAlamo Group230.2224.2226.782,7191.10.49 
ALITAlight Inc Cl A6.0405.9105.9306,366,245-0.0300.50 
ALKAlaska Air Group55.1751.2454.184,922,5804.458.95 
ALLAllstate Corp194.7192.6194.71,379,2370.60.30 
ALL-BAllstate Corp [All/Pb]25.6925.6025.6417,844-0.030.12 
ALL-HAllstate Corp [All/Ph]21.4121.2321.3387,5400.030.14 
ALL-IAllstate Corp [All/Pi]19.7419.5619.7228,8520.070.36 
ALL-JAllstate Corp Pfd27.1026.9827.0819,9900.100.37 
ALLEAllegion Plc153.2149.8151.5867,4001.50.98 
ALLYAlly Financial40.7640.2840.523,781,3790.150.37 
ALSNAllison Transmission Holdings96.3094.3995.51551,0940.660.70 
ALT-AAlta Equipment Group Inc25.6325.5425.541,232-0.200.78 
ALTGAlta Equipment Group Inc8.6408.3508.510311,549-0.0901.05 
ALU.WAllurion Technologies WT [Alur/W]0.06510.04210.062565,3440.027277.05 
ALURAllurion Technologies Inc3.1402.7802.990781,8400.1304.55 
ALVAutoliv Inc119.0117.2118.0544,3380.80.71 
ALXAlexander's Inc235.9229.9234.473,5773.91.68 
AMAntero Midstream Corp17.5017.2417.442,124,378-0.120.68 
AMB.TArdagh Metal Packaging Sa WT [Ambp/W]0.04000.03300.04009240.008828.21 
AMBCAmbac Financial Group7.2406.8707.100785,681-0.1602.20 
AMBPArdagh Metal Packaging S.A.4.7804.6904.7201,692,8880.0200.43 
AMCAMC Entertainment Holdings3.0602.9203.0009,039,3150.0501.69 
AMCRAmcor Plc10.0009.7909.83019,150,5950.0300.31 
AMEAmetek Inc183.7181.2181.41,152,411-0.80.46 
AMGAffiliated Managers Group208.1204.1207.0175,4243.11.54 
AMHAmerican Homes 4 Rent35.9235.3535.732,025,3610.220.62 
AMH-GAmerican Homes 4 Rent [Amh/Pg]22.8422.7322.842,8150.241.06 
AMH-HAmerican Homes 4 Rent [Amh/Ph]23.8723.6323.871,4160.281.17 
AMNAmn Healthcare Services Inc22.4521.5222.10656,0610.331.52 
AMPAmeriprise Financial Services547.7540.8542.5407,7233.00.56 
AMP.VAmprius Technologies Inc [Ampx.W]1.9501.6401.730692,5540.26918.41 
AMPXAmprius Technologies Inc6.9606.3106.50017,122,7330.5409.06 
AMPYAmplify Energy Corp3.4303.3003.380698,567-0.0300.88 
AMRAlpha Metallurgical Resources Inc119.8111.3117.5436,7468.37.58 
AMRCAmeresco Inc17.8216.2817.76551,7951.328.03 
AMRZAmrize Ltd51.2450.6650.983,787,542-0.310.60 
AMTAmerican Tower Corp223.7220.2221.01,459,182-0.80.37 
AMTBMercantil Bank Holding Cl A20.1019.6519.99242,0280.271.37 
AMTDAmtd Idea Group1.0201.0001.01020,947-0.0100.98 
AMTMAmentum Holdings Inc24.3223.8224.021,252,447-0.070.29 
AMWLAmerican Well Corp Cl A8.7508.1708.39043,609-0.2402.78 
AMXAmerica Movil S.A.B. DE C.V. ADR17.7617.4117.631,853,642-0.030.17 
ANAutonation Inc217.4213.6214.8741,9411.60.73 
ANETArista Networks Inc106.6102.7106.39,367,0180.00.01 
ANFAbercrombie & Fitch Company89.5585.2788.241,958,3301.201.38 
ANG-BAmerican National Group Inc25.2225.1925.1946,1140.000.00 
ANG-DAmerican National Group Inc26.2125.9826.017,712-0.020.08 
ANROAlto Neuroscience Inc2.6702.5402.58073,6170.0000.00 
ANVSAnnovis Bio Inc2.9702.7202.850365,9240.1304.78 
AODAberdeen Total Dynamic Dividend Fund8.9908.9408.980236,4880.0200.22 
AOMDAngel Oak Mortgage REIT24.7524.7424.745790.040.16 
AOMNAngel Oak Mortgage REIT 9.500%25.2225.1625.222,0670.040.14 
AOMRAngel Oak Mortgage REIT Inc9.7409.5909.660109,6030.0000.00 
AONAON Plc359.9355.7359.01,116,7632.10.58 
AORTArtivion Inc32.9432.1032.56569,9760.411.28 
AOSSmith A.O. Corp71.7269.4970.471,588,1490.971.40 
APAmpco-Pittsburgh Corp3.1003.0003.04021,1400.0100.33 
APAMArtisan Partners Asset Mgmt48.5047.3048.12706,6160.781.65 
APDAir Products and Chemicals297.4293.6294.1981,640-0.10.05 
APGApi Group Corp34.7934.1434.601,194,1810.110.32 
APHAmphenol Corp98.8397.1398.315,315,5610.100.10 
APLEApple Hospitality REIT Inc12.6512.2512.532,874,0300.282.29 
APOApollo Asset Management Inc149.8146.0148.23,077,8201.61.06 
APO-AApollo Global Management Inc78.9477.4778.3926,0631.041.34 
APOSApollo Global Management 7.625%26.6026.4926.5629,0950.040.15 
APTVAptiv Plc71.5369.8970.582,978,686-0.340.48 
AQNAlgonquin Power & Util5.8705.7305.8507,233,0700.0601.04 
AQNBAlgonquin Power & Utilities Corp 6.20%25.8025.6225.748,1370.170.67 
ARAntero Resources Corp35.8734.8335.856,920,0670.290.82 
ARCOArcos Dorados Holdings Inc7.6707.5307.5902,123,347-0.0400.52 
ARDCAres Dynamic Credit Allocation14.3714.2714.3185,000-0.010.07 
ARDTArdent Health Inc14.3713.6514.27341,6750.423.03 
AREAlexandria Real Estate Equities79.7677.0579.291,422,1512.222.88 
ARE-BAres Management Corp Pfd B55.7254.9755.5031,3660.811.47 
ARESAres Management LP180.2177.0180.1980,0433.21.79 
ARG-AArgo Group Intl Hldgs Ltd 7% Ser A25.2125.1625.1814,9190.020.08 
ARGDArgo Grp Itl Snr NTS20.6620.4020.5335,2370.110.54 
ARIApollo Commercial Real Estate10.089.9010.061,772,3720.131.31 
ARISAris Water Solutions Inc Cl A23.3922.6222.95814,593-0.582.46 
ARLAmerican Realty Investors15.1515.1515.151,0780.523.55 
ARLOArlo Technologies Inc16.5516.1416.29809,570-0.191.15 
ARMKAramark Holdings Corp43.8442.8043.631,387,3540.651.51 
AROCArchrock Inc23.4923.0423.311,586,343-0.130.55 
ARRArmour Residential R16.9816.8616.932,351,8160.050.30 
ARR-CArmour Residential REIT Inc 7% Prf21.6021.3321.4312,5210.130.62 
ARWArrow Electronics134.7132.7133.2492,0190.70.51 
ASAmer Sports Inc38.5437.5138.142,867,185-0.360.94 
ASAASA Gold and Precious Metals32.3231.5031.9978,1680.050.16 
ASANAsana Inc Cl A14.9514.2714.423,160,674-0.161.10 
ASBAssociated Banc-Corp26.2125.4625.891,915,7790.190.74 
ASB-EAssociated Banc-Corp [Asb/Pe]21.0621.0321.042,319-0.120.57 
ASB-FAssociated Banc-Corp20.5020.0120.311,642-0.100.47 
ASBAAssociated Banc-Corp 6.625%24.5024.3324.4734,8510.120.49 
ASCArdmore Shipping Corp10.579.9810.36773,4090.404.02 
ASGLiberty All-Star Growth Fund5.5505.5005.550175,3570.0300.54 
ASGIAberdeen Standard Global Infrastructure20.8420.6820.84161,9440.200.97 
ASGNOn Assignment51.6750.4150.52455,266-0.821.60 
ASHAshland Inc55.4453.7454.47525,9540.500.93 
ASICAtegrity Specialty Insurance Company21.4220.2120.92136,708-0.170.81 
ASIXAdvansix Inc24.7623.5223.54310,452-1.184.77 
ASPNAspen Aerogels Inc7.1606.8107.0001,257,9640.1502.19 
ASRGrupo Aeroportuario Del Sureste ADR314.0302.6313.7105,98010.23.35 
ASXAse Industrial Holding Ltd ADR10.4910.3510.367,008,4910.000.00 
ATC-DAtlas Corp [Atlo/Pd]25.3925.3825.3936,3700.020.06 
ATC-HAtlas Corp [Atlo/Ph]26.3025.4725.997,0430.250.97 
ATENA10 Networks Inc19.6518.8818.93870,340-0.663.37 
ATGEAdtalem Global Education Inc120.4118.9118.9385,357-1.61.29 
ATH-AAthene Holdings Ltd [Ath/Pa]24.9824.8324.8435,4150.000.00 
ATH-BAntah Hlds Ltd20.4520.2020.329,6960.000.00 
ATH-CAthene Hldg Ltd25.0024.9924.9912,7300.010.04 
ATH-DAthene Holding Ltd17.3417.1717.2191,500-0.100.58 
ATH-EAthene Hldg Ltd26.2526.0326.2531,1460.070.27 
ATHMAutohome Inc ADR27.0926.4526.98198,8970.220.82 
ATHSAthene Holding Ltd 7.250%25.2925.2025.2348,304-0.010.04 
ATIAti Inc88.6787.0488.051,161,5880.250.28 
ATKRAtkore Inc77.3475.5876.15399,0940.700.93 
ATMUAtmus Filtration Technologies Inc40.2538.6139.001,375,1390.300.78 
ATOAtmos Energy Corp154.7152.2154.4531,0871.30.83 
ATRAptargroup160.4158.3158.3361,580-1.40.88 
ATSAts Corp Cda29.8628.6329.55146,0010.290.99 
ATUSAltice USA Inc Cl A2.6802.5302.6504,700,563-0.0100.38 
AUAnglogold Ashanti Ltd ADR46.7045.6246.531,846,3530.000.00 
AUBAtlantic Union Bancshares Corp33.8933.1633.67841,9010.431.29 
AUB-AAtlantic Union Bankshares Corp Pfd A24.4824.2524.2528,099-0.301.22 
AUNAAuna Sa Cl A6.4406.3106.36024,863-0.0100.16 
AVAAvista Corp38.5138.0038.29508,8920.020.05 
AVALGrupo Aval Acciones Y Valores S ADR2.9102.8402.86060,322-0.0200.69 
AVBAvalonbay Communities204.2200.5202.7825,0322.11.03 
AVDAmerican Vanguard Corp4.2203.9503.970205,945-0.2205.25 
AVKAdvent Claymore Convertible Securities12.3612.3012.36132,3190.080.65 
AVNSAvanos Medical Inc12.5012.2212.26350,718-0.020.16 
AVNTAvient Corp35.7934.4234.93707,6480.280.81 
AVTRAvantor Inc14.2313.5313.709,532,3810.130.96 
AVYAvery Dennison Corp186.6183.2184.6503,3801.10.60 
AWFAlliancebernstein Global High Income11.1311.0511.06153,529-0.030.27 
AWIArmstrong World Industries Inc170.9167.6169.6236,1141.50.88 
AWKAmerican Water Works143.7140.2142.7922,2380.90.62 
AWPAbrdn Global Premier Properties Fund3.8603.8403.850399,969-0.0200.52 
AWRAmerican States Water Company78.4877.0977.11196,315-0.540.70 
AXAxos Financial Inc85.8883.1184.71395,4410.340.40 
AXLAmerican Axle & Manufacturing4.4904.4304.4601,736,0900.0100.22 
AXPAmerican Express Company326.1317.5325.22,844,0387.92.49 
AXRAmrep Corp25.0122.7123.6810,065-0.010.04 
AXSAxis Capital Holdings97.8896.2197.04917,778-1.021.04 
AXS-EAxis Capital Holdings Ltd [Axs/Pe]20.6420.4920.5339,8500.080.39 
AXTAAxalta Coating Systems Ltd31.5030.8930.941,826,594-0.010.03 
AYIAcuity Inc306.4301.1302.7396,420-0.30.09 
AZEKThe Azek Company Cl A54.5853.6054.3526,821,750-0.510.93 
AZOAutozone3,7803,7003,728188,275-140.37 
AZZAzz Inc113.6102.5106.31,405,1665.45.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
216.73.216.219
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,457-930.38
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0281360.57
--%>